日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ソマール(8152)の株価時系列情報

ソマール(8152)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/06 6,350 6,450 6,320 6,450 3,400
2026/03/05 6,410 6,520 6,310 6,410 5,000
2026/03/04 6,390 6,390 6,210 6,210 5,500
2026/03/03 6,800 6,800 6,510 6,510 5,400
2026/03/02 6,800 6,910 6,790 6,810 5,400
2026/02/27 6,920 6,930 6,830 6,840 1,600
2026/02/26 6,900 6,920 6,730 6,920 3,400
2026/02/25 6,700 6,810 6,600 6,810 5,000
2026/02/24 6,360 6,500 6,290 6,500 3,900
2026/02/20 6,130 6,260 6,120 6,260 900
2026/02/19 6,100 6,240 6,100 6,110 3,300
2026/02/18 6,100 6,110 6,090 6,090 1,300
2026/02/17 6,110 6,190 6,060 6,100 2,000
2026/02/16 6,050 6,160 6,000 6,150 3,000
2026/02/13 6,160 6,200 6,110 6,150 2,200
2026/02/12 6,090 6,160 6,060 6,160 1,700
2026/02/10 5,990 6,060 5,940 6,060 1,800
2026/02/09 5,990 6,000 5,870 5,960 1,400
2026/02/06 5,900 5,990 5,900 5,960 800
2026/02/05 5,980 6,000 5,860 6,000 1,900
2026/02/04 5,950 5,950 5,880 5,880 500
2026/02/03 5,890 5,950 5,890 5,950 1,800
2026/02/02 5,890 5,890 5,890 5,890 200
2026/01/30 5,800 5,860 5,800 5,810 1,500
2026/01/29 5,860 5,900 5,810 5,870 1,000
2026/01/28 5,900 5,910 5,810 5,830 1,000
2026/01/27 5,940 5,940 5,880 5,910 500
2026/01/26 5,920 5,960 5,820 5,960 2,500
2026/01/23 6,040 6,040 5,920 5,940 1,300
2026/01/22 6,010 6,030 5,910 6,030 1,200
2026/01/21 6,020 6,020 5,860 5,950 900
2026/01/20 6,030 6,080 6,030 6,080 1,300
2026/01/19 6,080 6,100 6,080 6,080 700
2026/01/16 6,010 6,100 6,000 6,080 1,000
2026/01/15 6,040 6,090 6,030 6,040 1,000
2026/01/14 6,090 6,090 6,030 6,040 700
2026/01/13 6,040 6,100 6,000 6,010 1,600
2026/01/09 6,000 6,050 6,000 6,010 1,200
2026/01/08 5,960 6,000 5,920 5,990 1,900
2026/01/07 5,950 6,000 5,950 6,000 1,100
2026/01/06 5,960 6,000 5,940 5,990 1,900
2026/01/05 5,840 5,940 5,830 5,920 2,900

このページの先頭へ